MiNK Therapeutics, Inc. - INKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12	11.8	11.8	12	11.8	7,375
January 12, 2026	12.22	12	12	12.66	12	6,000
January 09, 2026	12.65	12.4	12.4	12.65	12.31	12,100
January 08, 2026	12.49	12.4	12.4	12.49	12.24	10,300
January 07, 2026	12.1	12.62	12.62	12.62	12.1	14,900
January 06, 2026	12.06	12.04	12.04	12.18	11.85	5,753
January 05, 2026	10.98	12.06	12.06	12.12	10.98	10,600
January 02, 2026	10.99	11.12	11.12	11.29	10.88	6,800
December 31, 2025	11.19	11.15	11.15	11.37	11.07	8,602
December 30, 2025	10.97	11.32	11.32	11.67	10.84	21,695
December 29, 2025	11.71	12.12	12.12	12.14	11.7	30,000
December 26, 2025	11.99	11.95	11.95	12.15	11.8	7,425
December 24, 2025	12.31	11.9	11.9	12.31	11.88	38,000
December 23, 2025	11.33	12.04	12.04	12.24	11.33	14,350
December 22, 2025	12.15	11.66	11.66	12.27	11.66	9,637
December 19, 2025	11.59	11.59	11.59	11.91	10.99	32,134
December 18, 2025	11.93	11.53	11.53	11.93	11.5	7,900
December 17, 2025	11.91	11.71	11.71	12.37	11.71	21,000
December 16, 2025	12.13	11.96	11.96	12.68	11.55	42,701
December 15, 2025	12.56	12.18	12.18	12.61	12.12	29,036
December 12, 2025	12.69	12.42	12.42	12.83	12.25	11,398
December 11, 2025	12.78	12.55	12.55	12.78	12.3	12,911
December 10, 2025	13.17	12.74	12.74	13.34	12.36	26,367
December 09, 2025	12.49	12.99	12.99	13.2	11.51	44,250
December 08, 2025	11.62	12.01	12.01	12.14	11.48	12,700
December 05, 2025	12.21	11.5	11.5	12.34	11.5	19,924
December 04, 2025	10.92	12.35	12.35	12.5	10.51	36,322
December 03, 2025	10.72	10.93	10.93	11.06	10.72	7,800
December 02, 2025	10.77	10.72	10.72	11.1	10.72	7,400
December 01, 2025	10.73	11.09	11.09	11.6	10.6	18,949
November 28, 2025	11.39	10.51	10.51	11.39	10.51	12,886
November 26, 2025	10.99	11.16	11.16	11.52	10.99	7,008
November 25, 2025	10.71	10.91	10.91	11.26	10.54	18,007
November 24, 2025	10.58	11.02	11.02	11.19	10.58	9,100
November 21, 2025	10.61	10.56	10.56	11.3	10.51	18,877
November 20, 2025	11	10.88	10.88	11.99	10.69	31,772
November 19, 2025	11.48	11.02	11.02	11.59	10.75	13,063
November 18, 2025	11.81	11.31	11.31	11.87	10.79	46,800
November 17, 2025	12.9	12	12	12.9	12	23,000
November 14, 2025	13	12.75	12.75	13.12	12.4	19,500
November 13, 2025	13.91	13.22	13.22	14.15	13.09	18,917
November 12, 2025	13.93	13.68	13.68	14.18	13.47	9,600
November 11, 2025	14.19	13.66	13.66	14.19	13.56	8,000
November 10, 2025	13.5	13.78	13.78	14.2	13.23	38,376
November 07, 2025	13.65	13.23	13.23	13.75	13.13	25,328
November 06, 2025	13.28	13.66	13.66	13.68	13.23	12,719
November 05, 2025	12.94	13.07	13.07	14	12.75	28,737
November 04, 2025	13.45	12.81	12.81	13.46	12.68	23,500
November 03, 2025	14.25	13.45	13.45	14.25	13.35	24,841
October 31, 2025	14.09	14.04	14.04	14.24	13.91	28,700
October 30, 2025	14.21	13.85	13.85	14.35	13.61	30,365
October 29, 2025	14.06	14.01	14.01	14.45	13.9	12,500
October 28, 2025	14.34	14.19	14.19	14.41	14.01	10,100
October 27, 2025	14.78	14.54	14.54	14.85	14.06	16,570
October 24, 2025	14.4	14.98	14.98	15.25	14.01	30,429
October 23, 2025	14.05	14.16	14.16	14.51	14.05	9,671
October 22, 2025	14.87	14.05	14.05	14.97	14	15,918
October 21, 2025	14.58	14.87	14.87	15.35	14.35	29,700
October 20, 2025	14.23	14.77	14.77	14.84	14.18	29,300
October 17, 2025	14.1	14	14	14.31	13.87	8,072

MiNK Therapeutics, Inc. (INKT) NASDAQ